Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 078130.KQ stock page

Kuk-Il Paper Mfg Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,555.003,700.003,480.003,620.003,620.0087,289
2026-10-163,560.003,670.003,495.003,595.003,595.0091,548
2026-10-153,630.003,700.003,480.003,665.003,665.00157,132
2026-10-143,650.003,745.003,550.003,695.003,695.0051,756
2026-10-133,715.003,750.003,595.003,650.003,650.0058,148
2026-10-123,725.003,835.003,650.003,715.003,715.0059,961
2026-10-083,800.003,845.003,575.003,735.003,735.0084,334
2026-10-073,880.003,890.003,705.003,800.003,800.00114,872
2026-10-063,700.003,880.003,670.003,825.003,825.00152,000
2026-10-023,530.003,720.003,485.003,700.003,700.00157,428
2026-10-013,465.003,570.003,440.003,545.003,545.00104,234
2026-09-303,475.003,520.003,445.003,465.003,465.0050,844
2026-09-293,465.003,515.003,455.003,500.003,500.0096,724
2026-09-283,490.003,530.003,440.003,495.003,495.0077,418
2026-09-233,420.003,595.003,420.003,490.003,490.0095,653
2026-09-223,405.003,495.003,390.003,470.003,470.0066,971
2026-09-213,520.003,570.003,395.003,435.003,435.00125,599
2026-09-183,550.003,595.003,470.003,510.003,510.00108,144
2026-09-173,500.003,695.003,480.003,580.003,580.00157,716
2026-09-163,350.003,490.003,350.003,485.003,485.0073,067
2026-09-153,445.003,445.003,320.003,390.003,390.0039,773
2026-09-143,450.003,475.003,370.003,380.003,380.0027,745
2026-09-113,435.003,490.003,415.003,460.003,460.0027,950
2026-09-103,435.003,490.003,415.003,460.003,460.0042,072
2026-09-093,480.003,540.003,435.003,455.003,455.0059,641
2026-09-083,455.003,530.003,445.003,480.003,480.0031,604
2026-09-073,530.003,540.003,450.003,480.003,480.0050,368
2026-09-043,460.003,540.003,445.003,530.003,530.0051,913
2026-09-033,560.003,575.003,420.003,540.003,540.0078,381
2026-09-023,575.003,575.003,455.003,560.003,560.0036,571
2026-09-013,580.003,595.003,480.003,585.003,585.0020,634
2026-08-313,490.003,590.003,400.003,580.003,580.0025,076
2026-08-283,490.003,575.003,450.003,535.003,535.0036,036
2026-08-273,490.003,620.003,465.003,515.003,515.0053,571
2026-08-263,515.003,515.003,400.003,515.003,515.0050,470
2026-08-253,485.003,525.003,400.003,515.003,515.0041,227
2026-08-243,525.003,590.003,465.003,510.003,510.0020,612
2026-08-213,460.003,535.003,350.003,530.003,530.00105,220
2026-08-203,480.003,555.003,460.003,500.003,500.0059,705
2026-08-193,505.003,530.003,440.003,525.003,525.0039,723
2026-08-183,585.003,590.003,480.003,530.003,530.0060,995
2026-08-143,550.003,635.003,480.003,585.003,585.00103,835
2026-08-133,710.003,710.003,570.003,595.003,595.00126,140
2026-08-123,690.003,725.003,600.003,710.003,710.00183,921
2026-08-113,675.003,715.003,605.003,690.003,690.0072,911
2026-08-103,650.003,680.003,500.003,675.003,675.00192,969
2026-08-073,725.003,725.003,575.003,675.003,675.0054,638
2026-08-063,700.003,700.003,615.003,675.003,675.00106,553
2026-08-053,675.003,735.003,440.003,670.003,670.00192,618
2026-08-043,550.003,700.003,550.003,675.003,675.0071,306
2026-08-033,605.003,740.003,555.003,645.003,645.0082,455
2026-07-313,590.003,900.003,590.003,645.003,645.00148,503
2026-07-303,580.003,660.003,470.003,590.003,590.00126,532
2026-07-293,780.003,950.003,565.003,585.003,585.00100,356
2026-07-283,980.003,990.003,805.003,900.003,900.0089,892
2026-07-274,045.004,100.003,950.004,040.004,040.00213,955
2026-07-244,080.004,155.003,965.004,045.004,045.00114,485
2026-07-234,110.004,190.004,045.004,120.004,120.00152,904
2026-07-224,000.004,145.003,970.004,110.004,110.00158,869
2026-07-214,115.004,230.004,050.004,110.004,110.00244,634
Page 1 of 11 · 639 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.